Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.4900 0.4980 0.4737 0.4900 267,502 -0.00(-0.37%)
Mar 30, 2022 0.4886 0.4926 0.4855 0.4918 295,249 +0.01(+1.40%)
Mar 29, 2022 0.4650 0.4982 0.4600 0.4850 542,758 +0.02(+3.70%)
Mar 28, 2022 0.4717 0.4798 0.4620 0.4677 242,788 -0.00(-0.49%)
Mar 25, 2022 0.4900 0.5000 0.4600 0.4700 219,300 -0.01(-3.07%)
Mar 24, 2022 0.4700 0.4973 0.4650 0.4849 366,899 +0.01(+3.17%)
Mar 23, 2022 0.5200 0.5200 0.4600 0.4700 1,032,419 -0.04(-8.11%)
Mar 22, 2022 0.4702 0.5199 0.4702 0.5115 386,181 +0.02(+3.67%)
Mar 21, 2022 0.5300 0.5307 0.4555 0.4934 916,933 -0.00(-0.32%)
Mar 18, 2022 0.4824 0.5299 0.4700 0.4950 1,353,757 -0.07(-11.61%)
Mar 17, 2022 0.4900 0.5600 0.4600 0.5600 835,341 +0.11(+24.03%)
Mar 16, 2022 0.4500 0.4746 0.4233 0.4515 579,881 +0.02(+5.00%)
Mar 15, 2022 0.4450 0.4650 0.4300 0.4300 217,759 -0.01(-3.20%)
Mar 14, 2022 0.4420 0.4619 0.4350 0.4442 330,664 -0.02(-3.41%)
Mar 11, 2022 0.4767 0.4900 0.4467 0.4599 244,067 -0.02(-4.19%)
Mar 10, 2022 0.4800 0.4900 0.4600 0.4800 294,543 -0.01(-1.05%)
Mar 09, 2022 0.4600 0.4851 0.4501 0.4851 352,481 +0.03(+5.92%)
Mar 08, 2022 0.4300 0.4676 0.4100 0.4580 449,134 +0.04(+9.05%)
Mar 07, 2022 0.4300 0.4662 0.4200 0.4200 478,348 -0.03(-5.62%)
Mar 04, 2022 0.4705 0.4785 0.4350 0.4450 255,055 -0.03(-6.12%)
Mar 03, 2022 0.4737 0.4800 0.4600 0.4740 173,293 +0.00(+0.51%)
Mar 02, 2022 0.4668 0.4800 0.4548 0.4716 195,690 +0.01(+1.81%)
Mar 01, 2022 0.4800 0.4850 0.4449 0.4632 303,005 +0.00(+0.04%)
Feb 28, 2022 0.4600 0.4720 0.4466 0.4630 191,984 +0.01(+2.14%)
Feb 25, 2022 0.4387 0.4600 0.4500 0.4533 285,597 +0.01(+3.42%)
Feb 24, 2022 0.3902 0.4451 0.3900 0.4383 680,557 +0.01(+3.30%)
Feb 23, 2022 0.4400 0.4498 0.4140 0.4243 328,132 -0.01(-1.33%)
Feb 22, 2022 0.4558 0.4779 0.4300 0.4300 552,672 -0.04(-8.51%)
Feb 18, 2022 0.4700 0 -0.03(-5.66%)
Feb 17, 2022 0.5200 0.5351 0.4950 0.4982 936,016 -0.03(-5.09%)
Feb 16, 2022 0.5100 0.6200 0.5001 0.5249 4,860,997 +0.03(+7.10%)
Feb 15, 2022 0.4602 0.4986 0.4600 0.4901 499,872 +0.03(+5.85%)
Feb 14, 2022 0.4627 0.4780 0.4602 0.4630 164,654 -0.00(-0.32%)
Feb 11, 2022 0.4759 0.5040 0.4600 0.4645 401,308 -0.01(-2.40%)
Feb 10, 2022 0.4697 0.5097 0.4506 0.4759 935,740 +0.01(+1.23%)
Feb 09, 2022 0.4413 0.4867 0.4413 0.4701 411,573 +0.02(+3.32%)
Feb 08, 2022 0.4400 0.4899 0.4301 0.4550 592,504 +0.02(+5.40%)
Feb 07, 2022 0.4361 0.4432 0.4022 0.4317 242,047 +0.01(+2.93%)
Feb 04, 2022 0.3800 0.4399 0.3800 0.4194 452,604 +0.03(+7.51%)
Feb 03, 2022 0.4100 0.4200 0.3822 0.3901 340,976 -0.03(-6.59%)
Feb 02, 2022 0.4400 0.4400 0.4062 0.4176 631,714 -0.02(-4.42%)
Feb 01, 2022 0.4376 0.4487 0.4201 0.4369 300,558 +0.01(+1.60%)
Jan 31, 2022 0.3800 0.4398 0.4300 1,606,077 +0.04(+10.12%)
Jan 28, 2022 0.3600 0.3989 0.3588 0.3905 597,039 +0.03(+8.93%)
Jan 27, 2022 0.4000 0.4350 0.3550 0.3585 703,299 -0.03(-7.94%)
Jan 26, 2022 0.4056 0.4400 0.3801 0.3894 1,442,541 -0.01(-2.80%)
Jan 25, 2022 0.3898 0.4199 0.3898 0.4006 371,016 -0.00(-0.60%)
Jan 24, 2022 0.4100 0.4100 0.3800 0.4030 1,506,815 -0.02(-5.44%)
Jan 21, 2022 0.4300 0.4392 0.4200 0.4262 677,780 -0.01(-2.00%)
Jan 20, 2022 0.4347 0.4700 0.4301 0.4349 444,493 -0.01(-1.16%)
Jan 19, 2022 0.4400 0.4500 0.4240 0.4400 535,382 -0.01(-2.65%)
Jan 18, 2022 0.4600 0.4749 0.4418 0.4520 633,868 -0.01(-2.16%)
Jan 14, 2022 0.4620 0 -0.01(-2.61%)
Jan 13, 2022 0.4927 0.4999 0.4700 0.4744 558,247 -0.02(-4.68%)
Jan 12, 2022 0.5018 0.5268 0.4833 0.4977 308,685 +0.00(+0.16%)
Jan 11, 2022 0.4800 0.5036 0.4712 0.4969 501,529 +0.02(+4.11%)
Jan 10, 2022 0.4900 0.4950 0.4512 0.4773 847,755 -0.01(-2.27%)
Jan 07, 2022 0.4888 0.5081 0.4803 0.4884 388,109 -0.01(-1.33%)
Jan 06, 2022 0.5056 0.5150 0.4800 0.4950 776,779 -0.02(-3.88%)
Jan 05, 2022 0.5400 0.5450 0.5030 0.5150 444,620 -0.03(-5.50%)
Jan 04, 2022 0.5510 0.5699 0.5400 0.5450 355,217 -0.02(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.